Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carter Bankshares Inc (OP: CARE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2016 12.52 12.52 12.52 0 -0.08(-0.63%)
May 27, 2016 12.60 12.60 12.60 0 +0.07(+0.56%)
May 26, 2016 12.52 12.60 12.51 12.53 4,839 -0.07(-0.56%)
May 25, 2016 12.68 12.68 12.52 12.60 11,702 -0.08(-0.63%)
May 24, 2016 12.60 12.68 12.60 12.68 200 +0.08(+0.63%)
May 23, 2016 12.70 12.70 12.60 12.60 8,141 -0.05(-0.40%)
May 20, 2016 12.75 12.75 12.65 12.65 6,872 -0.10(-0.78%)
May 19, 2016 12.75 12.80 12.71 12.75 3,267 +0.05(+0.39%)
May 18, 2016 12.75 12.80 12.70 12.70 7,715 +0.05(+0.40%)
May 17, 2016 12.75 12.82 12.65 12.65 4,747 -0.05(-0.39%)
May 16, 2016 12.70 12.77 12.70 12.70 18,861 +0.00(+0.00%)
May 13, 2016 12.71 12.75 12.70 12.70 11,724 -0.05(-0.39%)
May 12, 2016 12.70 12.75 12.70 12.75 1,717 +0.05(+0.39%)
May 11, 2016 12.74 12.75 12.70 12.70 875 +0.01(+0.08%)
May 10, 2016 12.60 12.69 12.60 12.69 3,100 +0.09(+0.71%)
May 09, 2016 12.60 12.60 12.60 12.60 1,812 -0.10(-0.79%)
May 06, 2016 12.80 13.00 12.55 12.70 2,845 +0.15(+1.20%)
May 05, 2016 12.77 12.77 12.55 12.55 11,312 -0.20(-1.57%)
May 04, 2016 12.75 13.00 12.75 12.75 1,409 +0.00(+0.00%)
May 03, 2016 12.81 12.81 12.75 12.75 1,005 -0.15(-1.16%)
May 02, 2016 13.05 13.05 12.90 12.90 1,394 +0.00(+0.00%)
Apr 29, 2016 13.00 13.00 12.90 12.90 2,425 -0.01(-0.08%)
Apr 28, 2016 12.91 12.95 12.91 12.91 980 -0.09(-0.69%)
Apr 26, 2016 13.00 13.00 13.00 1 +0.05(+0.39%)
Apr 25, 2016 13.05 13.05 12.95 12.95 850 +0.11(+0.90%)
Apr 22, 2016 12.93 12.93 12.81 12.84 6,761 -0.11(-0.89%)
Apr 21, 2016 13.05 13.05 12.95 12.95 9,495 -0.11(-0.83%)
Apr 20, 2016 13.10 13.10 13.03 13.06 2,800 -0.04(-0.32%)
Apr 19, 2016 13.00 13.10 13.00 13.10 9,941 +0.20(+1.55%)
Apr 18, 2016 13.15 13.15 12.90 12.90 8,212 -0.10(-0.77%)
Apr 15, 2016 13.02 13.02 13.00 13.00 20,896 -0.05(-0.38%)
Apr 14, 2016 13.01 13.05 13.01 13.05 14,054 -0.10(-0.76%)
Apr 13, 2016 13.00 13.15 13.00 13.15 6,669 +0.14(+1.08%)
Apr 12, 2016 13.05 13.10 13.01 13.01 8,056 -0.14(-1.06%)
Apr 11, 2016 13.15 13.15 13.06 13.15 31,257 -0.05(-0.38%)
Apr 08, 2016 13.30 13.31 13.20 13.20 94,877 -0.10(-0.75%)
Apr 07, 2016 13.30 13.35 13.24 13.30 108,257 +0.00(+0.00%)
Apr 06, 2016 13.30 13.31 13.26 13.30 124,796 +0.00(+0.00%)
Apr 05, 2016 13.30 13.45 13.30 13.30 38,950 -0.01(-0.08%)
Apr 04, 2016 13.25 13.35 13.25 13.31 10,403 +0.16(+1.22%)
Apr 01, 2016 13.50 13.50 13.15 13.15 48,341 -0.50(-3.66%)
Mar 31, 2016 13.45 13.65 13.45 13.65 1,318 +0.20(+1.48%)
Mar 30, 2016 13.49 13.49 13.45 13.45 490 -0.04(-0.29%)
Mar 29, 2016 13.45 13.54 13.45 13.49 6,195 +0.04(+0.30%)
Mar 28, 2016 13.45 13.45 13.45 13.45 3,200 -0.00(-0.01%)
Mar 24, 2016 13.45 13.45 13.45 0 +0.04(+0.31%)
Mar 23, 2016 13.50 13.50 13.41 13.41 10,045 -0.09(-0.67%)
Mar 21, 2016 13.50 13.50 13.50 0 +0.10(+0.75%)
Mar 18, 2016 13.46 13.47 13.40 13.40 8,607 -0.06(-0.45%)
Mar 17, 2016 13.45 13.46 13.45 13.46 1,566 +0.01(+0.07%)
Mar 16, 2016 13.45 13.51 13.35 13.45 22,911 +0.00(+0.00%)
Mar 15, 2016 13.40 13.50 13.40 13.45 1,600 -0.05(-0.37%)
Mar 14, 2016 13.40 13.50 13.40 13.50 1,495 +0.09(+0.66%)
Mar 11, 2016 13.40 13.55 13.40 13.41 3,504 +0.01(+0.08%)
Mar 10, 2016 13.40 13.40 13.40 13.40 2,951 +0.04(+0.30%)
Mar 09, 2016 13.41 13.41 13.36 13.36 6,844 -0.04(-0.31%)
Mar 08, 2016 13.40 13.40 13.40 13.40 1,160 +0.00(+0.01%)
Mar 07, 2016 13.40 13.40 13.40 13.40 2,439 +0.00(+0.00%)
Mar 04, 2016 13.44 13.40 13.40 1,597 -0.04(-0.30%)
Mar 03, 2016 13.40 13.44 13.40 13.44 1,152 +0.04(+0.30%)
Mar 02, 2016 13.44 13.44 13.40 13.40 650 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.